Tokyo - Delayed Quote JPY

Dexerials Corporation (4980.T)

Compare
2,036.50
-15.00
(-0.73%)
As of 10:12:13 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,055.002,057.502,031.002,036.502,036.5095,400
Jan 29, 20252,103.502,108.502,050.502,066.002,066.00882,000
Jan 28, 20252,001.002,071.001,970.002,053.502,053.501,566,200
Jan 27, 20252,134.002,144.502,064.002,070.002,070.001,202,900
Jan 24, 20252,180.502,182.502,118.002,120.002,120.00920,500
Jan 23, 20252,190.502,196.002,158.002,181.002,181.00666,800
Jan 22, 20252,190.502,208.502,179.502,190.002,190.00576,100
Jan 21, 20252,233.502,237.502,178.502,183.002,183.00522,800
Jan 20, 20252,204.502,220.002,193.502,212.002,212.00471,300
Jan 17, 20252,175.002,188.002,134.002,161.502,161.50771,100
Jan 16, 20252,240.002,249.502,170.502,197.002,197.00879,900
Jan 15, 20252,260.002,267.002,196.002,206.002,206.00730,800
Jan 14, 20252,290.502,313.002,241.002,272.502,272.501,032,500
Jan 10, 20252,350.002,350.502,308.002,313.002,313.00475,500
Jan 9, 20252,338.002,388.002,338.002,365.002,365.001,091,000
Jan 8, 20252,345.002,361.002,325.002,338.002,338.00793,100
Jan 7, 20252,388.502,408.002,357.002,369.002,369.001,018,800
Jan 6, 20252,455.502,479.002,378.002,384.002,384.00681,900
Dec 30, 20242,505.002,510.502,464.502,471.502,471.50510,300
Dec 27, 20242,473.502,514.002,462.002,504.002,504.00669,000
Dec 26, 20242,434.002,467.502,409.002,448.502,448.50472,400
Dec 25, 20242,445.002,448.502,406.002,436.002,436.00504,900
Dec 24, 20242,491.002,493.502,418.502,438.502,438.50402,500
Dec 23, 20242,477.502,502.002,460.502,490.502,490.50549,800
Dec 20, 20242,460.002,493.502,435.502,437.002,437.00865,600
Dec 19, 20242,428.002,462.502,389.502,446.502,446.50631,500
Dec 18, 20242,512.502,543.502,484.502,495.002,495.00489,700
Dec 17, 20242,523.002,544.002,508.002,512.502,512.50500,300
Dec 16, 20242,484.002,522.002,483.002,517.502,517.50399,600
Dec 13, 20242,463.002,496.002,443.502,483.502,483.50689,700
Dec 12, 20242,590.002,649.002,498.002,498.002,498.001,039,800
Dec 11, 20242,480.002,519.002,480.002,494.002,494.00624,900
Dec 10, 20242,501.002,526.002,489.002,517.002,517.00738,000
Dec 9, 20242,507.002,534.002,454.002,459.002,459.00632,900
Dec 6, 20242,495.002,515.002,460.502,481.502,481.50615,400
Dec 5, 20242,533.002,541.002,501.502,525.002,525.00681,500
Dec 4, 20242,500.002,508.502,443.502,495.502,495.50877,700
Dec 3, 20242,465.002,539.002,465.002,518.002,518.001,072,300
Dec 2, 20242,407.502,468.502,401.002,439.002,439.00539,000
Nov 29, 20242,417.502,436.502,373.002,420.502,420.50569,700
Nov 28, 20242,363.502,419.002,333.002,417.502,417.501,042,600
Nov 27, 20242,509.502,570.002,434.002,447.002,447.001,092,400
Nov 26, 20242,532.002,562.002,475.002,509.502,509.50845,200
Nov 25, 20242,559.502,586.502,518.502,538.502,538.501,342,400
Nov 22, 20242,449.502,540.002,424.002,534.002,534.001,140,000
Nov 21, 20242,398.002,424.002,360.002,424.002,424.001,009,900
Nov 20, 20242,400.002,436.002,389.002,413.002,413.00680,800
Nov 19, 20242,387.002,407.502,356.002,383.002,383.00846,000
Nov 18, 20242,377.502,455.502,365.502,377.502,377.501,403,700
Nov 15, 20242,497.502,542.002,412.502,477.502,477.501,519,300
Nov 14, 20242,457.002,594.002,450.002,497.502,497.502,366,200
Nov 13, 20242,540.002,544.002,449.002,469.002,469.001,068,600
Nov 12, 20242,519.502,533.502,469.002,497.002,497.00773,200
Nov 11, 20242,519.002,550.002,508.002,532.002,532.00819,700
Nov 8, 20242,500.002,560.502,482.502,516.002,516.00957,400
Nov 7, 20242,521.502,528.502,455.002,491.502,491.501,011,900
Nov 6, 20242,346.002,470.002,338.002,470.002,470.001,069,700
Nov 5, 20242,273.002,395.002,270.502,393.502,393.50937,300
Nov 1, 20242,320.002,330.002,255.002,261.002,261.00958,300
Oct 31, 20242,363.502,398.002,345.002,391.502,391.50888,400
Oct 30, 20242,394.002,419.002,373.502,399.502,399.503,479,400
Oct 29, 20242,349.002,361.502,316.002,355.502,355.50804,300
Oct 28, 20242,312.002,385.502,301.002,358.502,358.50658,900
Oct 25, 20242,365.002,376.002,303.502,309.502,309.50721,200
Oct 24, 20242,323.502,385.502,323.002,365.002,365.00815,700
Oct 23, 20242,348.502,385.002,344.002,355.002,355.00569,400
Oct 22, 20242,417.502,439.502,335.502,348.502,348.50818,100
Oct 21, 20242,415.002,441.002,394.502,407.002,407.00785,300
Oct 18, 20242,359.502,416.502,346.502,392.502,392.50612,000
Oct 17, 20242,374.002,374.502,315.002,335.502,335.50546,400
Oct 16, 20242,350.502,383.502,335.002,374.002,374.00842,200
Oct 15, 20242,435.002,469.502,413.502,421.502,421.501,406,100
Oct 11, 20242,336.002,385.002,319.002,338.002,338.00760,100
Oct 10, 20242,364.502,365.002,309.502,333.002,333.00714,300
Oct 9, 20242,320.002,346.502,316.002,345.002,345.001,031,400
Oct 8, 20242,250.002,304.002,240.002,260.502,260.50828,500
Oct 7, 20242,279.502,300.002,250.502,257.002,257.00932,200
Oct 4, 20242,231.502,257.502,172.002,203.002,203.001,053,700
Oct 3, 20242,210.002,235.502,172.002,195.002,195.00923,300
Oct 2, 20242,120.502,150.002,096.002,102.502,102.501,238,000
Oct 1, 20242,067.002,187.502,051.002,170.502,170.501,302,100
Sep 30, 20242,034.002,063.502,001.502,025.502,025.501,259,400
Sep 27, 2024 26.00 Dividend
Sep 27, 20242,167.502,208.502,109.002,165.002,165.001,095,900
Sep 27, 2024 3:1 Stock Splits
Sep 26, 20242,052.672,093.332,049.672,093.332,067.331,219,200
Sep 25, 20242,035.672,042.001,995.002,001.331,976.481,555,800
Sep 24, 20242,135.332,141.672,057.332,059.332,033.761,391,400
Sep 20, 20242,116.672,165.672,097.332,101.672,075.562,791,500
Sep 19, 20242,027.672,049.332,008.332,030.672,005.45894,600
Sep 18, 20241,976.002,000.001,950.331,976.671,952.12906,900
Sep 17, 20242,037.002,047.331,906.001,942.671,918.541,543,800
Sep 13, 20241,983.672,024.001,973.332,017.331,992.281,442,400
Sep 12, 20241,979.331,982.331,935.001,959.001,934.671,239,600
Sep 11, 20241,912.331,948.671,862.001,881.331,857.971,235,700
Sep 10, 20241,976.671,986.671,930.331,945.671,921.50915,300
Sep 9, 20241,893.671,984.331,880.001,968.671,944.221,178,100
Sep 6, 20242,006.672,017.001,946.001,993.671,968.901,208,100
Sep 5, 20242,034.332,068.671,998.002,014.331,989.31967,800
Sep 4, 20242,072.002,106.672,056.672,081.002,055.151,638,900
Sep 3, 20242,176.672,195.332,141.002,150.332,123.63509,700
Sep 2, 20242,193.332,207.672,143.332,155.002,128.23917,100
Aug 30, 20242,076.672,169.002,071.332,156.002,129.221,354,800
Aug 29, 20242,030.672,087.002,016.002,076.672,050.87792,900
Aug 28, 20242,082.672,097.002,030.002,074.672,048.901,354,200
Aug 27, 20241,972.332,033.331,970.002,020.331,995.24999,600
Aug 26, 20242,073.672,073.672,001.002,005.671,980.761,211,100
Aug 23, 20242,110.002,126.332,063.332,114.332,088.071,138,200
Aug 22, 20242,138.332,156.672,093.332,138.332,111.771,287,900
Aug 21, 20242,091.672,167.002,090.002,166.332,139.43672,600
Aug 20, 20242,200.002,209.672,140.332,146.672,120.00946,200
Aug 19, 20242,212.332,245.332,149.332,151.332,124.61861,300
Aug 16, 20242,185.002,245.672,180.002,245.672,217.771,133,700
Aug 15, 20242,150.002,189.672,121.672,121.672,095.311,115,400
Aug 14, 20242,212.002,228.002,152.002,181.332,154.241,420,200
Aug 13, 20242,084.332,199.672,076.332,178.672,151.611,585,800
Aug 9, 20242,110.002,122.331,947.671,984.331,959.691,498,200
Aug 8, 20242,016.332,026.001,865.001,943.331,919.202,622,600
Aug 7, 20241,945.672,110.001,917.672,040.332,014.992,431,200
Aug 6, 20241,876.001,942.001,840.671,912.331,888.582,283,000
Aug 5, 20241,820.001,888.671,753.331,753.331,731.561,884,000
Aug 2, 20242,151.672,183.332,073.332,086.672,060.752,101,200
Aug 1, 20242,403.332,418.672,255.672,283.002,254.641,429,800
Jul 31, 20242,333.332,447.672,310.672,443.002,412.661,107,000
Jul 30, 20242,377.002,408.672,343.672,397.672,367.89942,900
Jul 29, 20242,299.002,412.332,268.332,412.332,382.372,019,300
Jul 26, 20242,293.672,301.672,246.672,253.002,225.021,269,300
Jul 25, 20242,333.332,349.332,289.332,302.332,273.741,275,300
Jul 24, 20242,464.672,514.672,425.332,442.332,412.00900,900
Jul 23, 20242,463.002,515.002,457.332,476.002,445.25942,300
Jul 22, 20242,456.672,479.672,400.672,415.002,385.00956,400
Jul 19, 20242,453.672,510.002,434.332,493.672,462.691,290,900
Jul 18, 20242,533.332,556.672,450.672,450.672,420.232,416,500
Jul 17, 20242,732.002,735.332,613.672,638.332,605.561,208,100
Jul 16, 20242,660.672,735.002,643.332,711.672,677.99834,300
Jul 12, 20242,624.002,686.002,610.672,670.672,637.501,467,000
Jul 11, 20242,737.672,760.332,680.002,684.672,651.321,099,200
Jul 10, 20242,765.332,768.672,701.332,727.002,693.131,566,000
Jul 9, 20242,627.332,710.002,626.002,701.332,667.781,538,400
Jul 8, 20242,521.332,639.332,517.672,588.672,556.511,796,400
Jul 5, 20242,555.002,565.672,485.332,501.332,470.27869,400
Jul 4, 20242,586.332,589.332,535.002,559.332,527.55852,600
Jul 3, 20242,480.332,560.672,480.332,560.672,528.86983,100
Jul 2, 20242,457.332,483.332,449.002,466.672,436.03873,600
Jul 1, 20242,500.002,500.002,440.002,461.002,430.431,021,200
Jun 28, 20242,479.672,504.002,458.332,484.332,453.481,070,700
Jun 27, 20242,408.332,458.332,388.332,457.332,426.811,061,700
Jun 26, 20242,394.002,441.672,380.672,441.672,411.341,971,000
Jun 25, 20242,326.672,406.672,326.672,396.672,366.902,800,200
Jun 24, 20242,490.332,506.672,440.002,476.672,445.911,698,300
Jun 21, 20242,584.332,609.672,522.002,534.332,502.862,352,000
Jun 20, 20242,486.002,592.332,475.002,592.332,560.141,373,400
Jun 19, 20242,555.002,595.002,497.672,498.332,467.301,172,700
Jun 18, 20242,493.002,605.002,485.672,555.332,523.602,006,400
Jun 17, 20242,480.002,488.332,420.002,444.002,413.641,288,500
Jun 14, 20242,417.332,530.002,400.002,530.002,498.581,552,800
Jun 13, 20242,483.332,530.672,379.332,398.332,368.551,746,000
Jun 12, 20242,366.672,459.672,353.672,454.672,424.181,643,100
Jun 11, 20242,351.672,411.002,351.672,379.002,349.451,527,600
Jun 10, 20242,287.332,313.672,278.672,297.332,268.80470,700
Jun 7, 20242,250.672,294.672,239.332,260.332,232.26537,600
Jun 6, 20242,283.332,298.332,228.332,234.332,206.58646,500
Jun 5, 20242,225.672,254.002,193.002,217.002,189.461,121,700
Jun 4, 20242,286.672,351.672,252.002,268.332,240.161,815,900
Jun 3, 20242,197.672,265.672,150.672,255.002,226.991,198,200
May 31, 20242,189.002,207.332,166.672,198.002,170.70928,200
May 30, 20242,146.672,220.672,130.672,201.002,173.66874,800
May 29, 20242,193.002,259.332,180.672,187.332,160.17950,400
May 28, 20242,228.672,260.672,165.672,175.672,148.641,005,300
May 27, 20242,167.672,230.332,160.332,228.672,200.99809,700
May 24, 20242,188.002,202.332,150.672,155.332,128.56794,100
May 23, 20242,216.002,222.002,166.672,193.332,166.09814,200
May 22, 20242,203.332,203.332,137.332,149.332,122.64863,700
May 21, 20242,150.002,229.002,150.002,182.332,155.23888,900
May 20, 20242,140.002,175.332,110.002,129.672,103.221,030,200
May 17, 20242,159.672,195.002,143.672,159.332,132.511,153,800
May 16, 20242,071.672,162.672,066.002,126.332,099.921,924,800
May 15, 20241,968.332,030.001,917.331,994.671,969.891,583,100
May 14, 20242,116.332,116.671,876.331,935.001,910.973,687,300
May 13, 20241,982.672,022.331,951.332,016.331,991.291,359,600
May 10, 20241,967.001,975.671,936.001,966.001,941.58773,700
May 9, 20241,958.001,998.331,947.001,972.001,947.51954,900
May 8, 20241,929.331,962.331,921.331,958.001,933.68923,400
May 7, 20241,927.001,966.001,908.331,958.671,934.341,340,700
May 2, 20241,941.331,956.331,926.001,926.001,902.08605,100
May 1, 20241,971.671,973.331,938.001,941.331,917.22615,300
Apr 30, 20241,969.331,991.671,946.331,985.001,960.35879,600
Apr 26, 20241,862.671,932.001,856.671,929.671,905.701,018,200
Apr 25, 20241,890.001,929.001,880.001,880.001,856.65705,300
Apr 24, 20241,890.001,942.331,890.001,913.671,889.901,033,800
Apr 23, 20241,906.331,916.001,806.001,844.331,821.431,263,000
Apr 22, 20241,875.001,904.001,821.671,873.001,849.742,178,900
Apr 19, 20241,970.001,982.001,857.671,908.331,884.631,762,800
Apr 18, 20241,981.672,038.001,950.672,023.331,998.20893,700
Apr 17, 20242,016.672,065.002,006.672,025.332,000.18999,900
Apr 16, 20242,000.002,023.331,979.331,989.671,964.95740,700
Apr 15, 20242,029.332,041.001,994.332,029.002,003.80870,900
Apr 12, 20242,045.002,123.332,043.672,062.672,037.051,925,400
Apr 11, 20242,000.002,014.671,981.671,991.001,966.27994,200
Apr 10, 20241,986.332,022.001,985.672,005.001,980.10774,600
Apr 9, 20241,999.672,016.331,979.002,004.001,979.111,066,500
Apr 8, 20242,013.672,024.671,958.331,976.001,951.462,133,900
Apr 5, 20242,052.672,073.001,992.672,029.332,004.131,768,500
Apr 4, 20242,138.002,143.672,095.672,111.332,085.111,332,000
Apr 3, 20242,149.672,165.672,106.672,111.002,084.781,428,600
Apr 2, 20242,150.002,202.332,143.332,189.672,162.471,149,900
Apr 1, 20242,251.672,252.002,118.332,127.672,101.241,408,800
Mar 29, 20242,220.002,233.672,196.672,211.672,184.20627,900
Mar 28, 2024 65.00 Dividend
Mar 28, 20242,172.332,210.672,150.002,186.672,159.511,000,500
Mar 27, 20242,158.672,229.332,158.672,200.332,108.811,533,300
Mar 26, 20242,128.332,198.672,128.332,146.672,057.381,244,700
Mar 25, 20242,118.332,150.002,099.672,119.672,031.50827,700
Mar 22, 20242,083.002,143.332,073.332,118.332,030.221,687,200
Mar 21, 20242,044.672,073.332,026.332,063.331,977.51875,700
Mar 19, 20241,973.332,009.001,961.002,005.001,921.60817,500
Mar 18, 20241,987.002,039.671,967.672,022.331,938.22908,100
Mar 15, 20241,932.331,958.001,921.331,952.001,870.81812,700
Mar 14, 20241,984.001,986.671,925.001,938.331,857.71756,900
Mar 13, 20242,026.672,036.671,937.331,963.671,881.991,565,700
Mar 12, 20241,946.672,029.331,938.672,021.331,937.261,547,700
Mar 11, 20241,911.671,955.671,909.001,949.671,868.571,335,600
Mar 8, 20241,937.331,988.671,933.671,965.001,883.271,603,500
Mar 7, 20242,018.002,029.001,963.671,963.671,881.991,786,500
Mar 6, 20241,988.672,045.001,988.672,030.671,946.201,506,900
Mar 5, 20242,018.002,048.001,983.672,042.331,957.381,303,800
Mar 4, 20242,100.002,109.672,046.672,070.001,983.901,434,900
Mar 1, 20242,015.002,071.332,010.002,067.001,981.02986,100
Feb 29, 20242,000.002,021.001,989.332,008.671,925.12861,000
Feb 28, 20242,029.672,089.672,010.672,030.671,946.201,635,300
Feb 27, 20241,980.672,008.001,966.672,006.331,922.881,221,900
Feb 26, 20242,046.672,048.671,951.671,956.671,875.281,986,600
Feb 22, 20242,002.002,043.671,983.332,043.671,958.661,892,400
Feb 21, 20241,926.671,979.331,904.331,968.671,886.781,035,300
Feb 20, 20241,968.001,977.001,918.331,950.001,868.891,966,500
Feb 19, 20241,966.002,008.331,949.671,992.001,909.141,229,700
Feb 16, 20241,924.672,006.671,919.671,976.671,894.451,864,500
Feb 15, 20241,923.671,927.671,885.001,925.331,845.251,014,900
Feb 14, 20241,833.331,937.331,830.001,910.671,831.191,869,600
Feb 13, 20241,813.001,860.001,810.001,854.671,777.521,706,100
Feb 9, 20241,800.671,805.671,771.671,797.671,722.891,302,300
Feb 8, 20241,787.671,812.001,750.671,793.671,719.061,947,900
Feb 7, 20241,748.671,816.671,720.001,788.001,713.635,378,100
Feb 6, 20241,702.001,715.331,663.331,715.331,643.994,326,600
Feb 5, 20241,459.001,482.001,432.001,482.001,420.362,119,500
Feb 2, 20241,445.001,464.331,435.331,440.001,380.10894,900
Feb 1, 20241,417.331,439.331,406.331,425.671,366.37878,700
Jan 31, 20241,425.671,432.671,390.331,432.671,373.081,671,600

Related Tickers

002600.SZ Lingyi iTech (Guangdong) Company
8.51
-2.96%
 
5214.T Nippon Electric Glass Co., Ltd.
3,355.00
-1.32%
 
002384.SZ Suzhou Dongshan Precision Manufacturing Co., Ltd.
33.50
-3.74%
 
6787.T Meiko Electronics Co., Ltd.
9,180.00
+2.80%
 
300408.SZ Chaozhou Three-Circle (Group) Co.,Ltd.
37.90
-1.92%
 
002916.SZ Shennan Circuit Company Limited
130.50
-5.93%
 
600183.SS SYTECH
29.82
-2.61%
 
6770.T Alps Alpine Co., Ltd.
1,564.00
-0.38%
 
300433.SZ Lens Technology Co., Ltd.
26.01
-1.89%
 
6976.T Taiyo Yuden Co., Ltd.
2,214.00
-0.67%